Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.46 | 51.87 | 51.32 | 51.50 | 500,862 | +0.05(+0.10%) |
Apr 29, 2019 | 51.79 | 51.79 | 51.13 | 51.45 | 434,915 | -0.32(-0.62%) |
Apr 26, 2019 | 51.75 | 51.77 | 51.05 | 51.77 | 392,761 | +0.04(+0.08%) |
Apr 25, 2019 | 51.47 | 51.77 | 51.26 | 51.73 | 417,431 | +0.32(+0.62%) |
Apr 24, 2019 | 51.25 | 51.91 | 51.23 | 51.41 | 529,929 | +0.22(+0.43%) |
Apr 23, 2019 | 50.72 | 51.26 | 50.72 | 51.19 | 652,378 | +0.58(+1.15%) |
Apr 22, 2019 | 50.85 | 51.11 | 50.51 | 50.61 | 233,158 | -0.39(-0.76%) |
Apr 18, 2019 | 51.00 | 51.00 | 51.00 | 0 | +0.26(+0.51%) | |
Apr 17, 2019 | 51.81 | 51.81 | 50.55 | 50.74 | 539,051 | -0.92(-1.78%) |
Apr 16, 2019 | 51.78 | 52.48 | 51.59 | 51.66 | 636,945 | +0.04(+0.08%) |
Apr 15, 2019 | 51.74 | 51.92 | 51.52 | 51.62 | 472,542 | -0.12(-0.23%) |
Apr 12, 2019 | 51.84 | 51.84 | 51.46 | 51.74 | 422,518 | +0.15(+0.29%) |
Apr 11, 2019 | 51.43 | 51.90 | 51.16 | 51.59 | 387,131 | +0.34(+0.66%) |
Apr 10, 2019 | 51.53 | 51.74 | 51.21 | 51.25 | 443,339 | -0.16(-0.31%) |
Apr 09, 2019 | 50.76 | 51.45 | 50.63 | 51.41 | 334,970 | +0.45(+0.88%) |
Apr 08, 2019 | 51.39 | 51.48 | 50.68 | 50.96 | 518,042 | -0.57(-1.11%) |
Apr 05, 2019 | 50.94 | 51.53 | 50.93 | 51.53 | 337,486 | +0.72(+1.42%) |
Apr 04, 2019 | 51.66 | 51.79 | 50.62 | 50.81 | 506,058 | -0.78(-1.51%) |
Apr 03, 2019 | 51.44 | 51.74 | 51.16 | 51.59 | 663,011 | +0.32(+0.62%) |
Apr 02, 2019 | 51.47 | 51.50 | 50.86 | 51.27 | 397,238 | -0.01(-0.02%) |
Apr 01, 2019 | 51.58 | 51.84 | 51.02 | 51.28 | 442,386 | -0.03(-0.06%) |
Mar 29, 2019 | 51.75 | 51.90 | 50.87 | 51.31 | 672,865 | -0.44(-0.85%) |
Mar 28, 2019 | 51.38 | 51.76 | 50.74 | 51.75 | 587,169 | +0.90(+1.77%) |
Mar 27, 2019 | 50.61 | 51.07 | 50.35 | 50.85 | 500,527 | +0.37(+0.73%) |
Mar 26, 2019 | 50.99 | 50.99 | 50.40 | 50.48 | 357,062 | +0.17(+0.34%) |
Mar 25, 2019 | 50.13 | 50.48 | 49.91 | 50.31 | 342,266 | +0.04(+0.08%) |
Mar 22, 2019 | 50.79 | 50.93 | 50.08 | 50.27 | 447,484 | -0.74(-1.45%) |
Mar 21, 2019 | 50.20 | 51.20 | 50.20 | 51.01 | 550,805 | +0.76(+1.51%) |
Mar 20, 2019 | 50.97 | 51.13 | 50.24 | 50.25 | 504,970 | -0.79(-1.55%) |
Mar 19, 2019 | 51.00 | 51.39 | 50.81 | 51.04 | 568,795 | +0.13(+0.26%) |
Mar 18, 2019 | 50.80 | 51.26 | 50.36 | 50.91 | 398,661 | +0.05(+0.10%) |
Mar 15, 2019 | 50.76 | 50.86 | 50.48 | 50.86 | 1,979,042 | +0.38(+0.75%) |
Mar 14, 2019 | 50.57 | 50.81 | 50.25 | 50.48 | 424,993 | -0.01(-0.02%) |
Mar 13, 2019 | 50.97 | 51.14 | 50.49 | 50.49 | 608,802 | -0.38(-0.75%) |
Mar 12, 2019 | 50.63 | 50.94 | 50.16 | 50.87 | 579,578 | +0.29(+0.57%) |
Mar 11, 2019 | 50.45 | 50.77 | 50.30 | 50.58 | 596,234 | +0.23(+0.46%) |
Mar 08, 2019 | 50.12 | 50.54 | 49.68 | 50.35 | 611,495 | -0.25(-0.49%) |
Mar 07, 2019 | 50.77 | 51.08 | 50.28 | 50.60 | 703,697 | -0.32(-0.63%) |
Mar 06, 2019 | 50.58 | 51.19 | 50.48 | 50.92 | 698,993 | +0.38(+0.75%) |
Mar 05, 2019 | 50.48 | 50.96 | 50.40 | 50.54 | 730,603 | +0.13(+0.26%) |
Mar 04, 2019 | 50.40 | 50.95 | 50.17 | 50.41 | 554,309 | -0.24(-0.47%) |
Mar 01, 2019 | 50.15 | 50.84 | 50.12 | 50.65 | 624,708 | +0.77(+1.54%) |
Feb 28, 2019 | 50.19 | 50.63 | 49.87 | 49.88 | 666,418 | -0.60(-1.19%) |
Feb 27, 2019 | 50.31 | 50.48 | 49.90 | 50.48 | 425,343 | +0.18(+0.36%) |
Feb 26, 2019 | 50.26 | 50.62 | 50.15 | 50.30 | 434,437 | +0.06(+0.12%) |
Feb 25, 2019 | 49.98 | 50.55 | 49.98 | 50.24 | 491,609 | +0.43(+0.86%) |
Feb 22, 2019 | 49.49 | 50.06 | 49.48 | 49.81 | 293,113 | +0.38(+0.77%) |
Feb 21, 2019 | 49.48 | 49.92 | 49.32 | 49.43 | 523,903 | -0.25(-0.50%) |
Feb 20, 2019 | 49.73 | 49.99 | 49.40 | 49.68 | 567,506 | +0.09(+0.18%) |
Feb 19, 2019 | 49.70 | 49.89 | 49.46 | 49.59 | 1,244,509 | -0.11(-0.22%) |
Feb 15, 2019 | 49.70 | 49.70 | 49.70 | 0 | -0.03(-0.06%) | |
Feb 14, 2019 | 49.31 | 49.90 | 49.08 | 49.73 | 523,930 | +0.62(+1.26%) |
Feb 13, 2019 | 49.00 | 49.39 | 48.87 | 49.11 | 466,872 | +0.29(+0.59%) |
Feb 12, 2019 | 48.99 | 49.41 | 48.61 | 48.82 | 548,054 | +0.00(+0.00%) |
Feb 11, 2019 | 49.27 | 49.50 | 48.68 | 48.82 | 553,997 | -0.27(-0.55%) |
Feb 08, 2019 | 49.02 | 49.26 | 48.70 | 49.09 | 414,093 | -0.07(-0.14%) |
Feb 07, 2019 | 48.80 | 49.47 | 48.72 | 49.16 | 517,920 | -0.34(-0.69%) |
Feb 06, 2019 | 49.51 | 49.75 | 49.20 | 49.50 | 636,650 | +0.00(+0.00%) |
Feb 05, 2019 | 49.42 | 49.80 | 49.24 | 49.50 | 663,493 | +0.19(+0.39%) |
Feb 04, 2019 | 48.97 | 49.40 | 48.29 | 49.31 | 595,858 | +0.63(+1.29%) |